First Sensor AG (SIS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Apr 25, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Apr 25, 2024 | 0.47 Dividend | |||||
| Apr 24, 2024 | 59.20 | 59.20 | 58.80 | 58.80 | 58.33 | 100 |
| Apr 23, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.53 | - |
| Apr 22, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.73 | - |
| Apr 19, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.73 | - |
| Apr 18, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 58.93 | - |
| Apr 17, 2024 | 59.00 | 59.00 | 58.80 | 58.80 | 58.33 | 400 |
| Apr 16, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.33 | - |
| Apr 15, 2024 | 58.60 | 59.00 | 58.60 | 59.00 | 58.53 | 100 |
| Apr 12, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.93 | - |
| Apr 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.54 | - |
| Apr 10, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.93 | - |
| Apr 09, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Apr 08, 2024 | 58.40 | 58.40 | 58.20 | 58.20 | 57.73 | 1,000 |
| Apr 05, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.13 | - |
| Apr 04, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.34 | - |
| Apr 03, 2024 | 58.60 | 59.00 | 58.60 | 59.00 | 58.53 | 200 |
| Apr 02, 2024 | 58.60 | 58.80 | 58.60 | 58.80 | 58.33 | 100 |
| Mar 28, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.93 | - |
| Mar 27, 2024 | 58.80 | 58.80 | 58.40 | 58.60 | 58.13 | 400 |
| Mar 26, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.13 | - |
| Mar 25, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.33 | - |
| Mar 22, 2024 | 57.80 | 57.80 | 57.20 | 57.20 | 56.74 | 100 |
| Mar 21, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.35 | - |
| Mar 20, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.76 | - |
| Mar 19, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.97 | - |
| Mar 18, 2024 | 54.80 | 55.00 | 54.80 | 55.00 | 54.56 | 100 |
| Mar 15, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.96 | - |
| Mar 14, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.76 | - |
| Mar 13, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.16 | - |
| Mar 12, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.77 | - |
| Mar 11, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.76 | - |
| Mar 08, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.56 | - |
| Mar 07, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.76 | - |
| Mar 06, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.16 | - |
| Mar 05, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.16 | - |
| Mar 04, 2024 | 55.00 | 55.40 | 55.00 | 55.40 | 54.96 | 765 |
| Mar 01, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.75 | - |
| Feb 29, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.75 | - |
| Feb 28, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | - |
| Feb 27, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.75 | - |
| Feb 26, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.95 | - |
| Feb 23, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.35 | - |
| Feb 22, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | - |
| Feb 21, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.35 | - |
| Feb 20, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.35 | - |
| Feb 19, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.16 | - |
| Feb 16, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.96 | - |
| Feb 15, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.76 | - |
| Feb 14, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.16 | - |
| Feb 13, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.57 | 50 |
| Feb 12, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.76 | - |
| Feb 09, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.36 | - |
| Feb 08, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.96 | - |
| Feb 07, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.56 | - |
| Feb 06, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.35 | - |
| Feb 05, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.74 | - |
| Feb 02, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | - |
| Feb 01, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.94 | - |
| Jan 31, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Jan 30, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Jan 29, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Jan 26, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.94 | - |
| Jan 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | - |
| Jan 24, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.35 | - |
| Jan 23, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.35 | - |
| Jan 22, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.95 | - |
| Jan 19, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.94 | - |
| Jan 18, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Jan 17, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Jan 16, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | - |
| Jan 15, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.74 | - |
| Jan 12, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.74 | - |
| Jan 11, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.34 | - |
| Jan 10, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Jan 09, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Jan 08, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.94 | - |
| Jan 05, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.93 | - |
| Jan 04, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.33 | - |
| Jan 03, 2024 | 57.80 | 58.40 | 57.80 | 58.40 | 57.93 | 150 |
| Jan 02, 2024 | 58.20 | 58.20 | 57.60 | 57.60 | 57.14 | 49 |
| Dec 29, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 56.74 | - |
| Dec 28, 2023 | 57.60 | 57.60 | 57.00 | 57.40 | 56.94 | 376 |
| Dec 27, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | - |
| Dec 22, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Dec 21, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | - |
| Dec 20, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | - |
| Dec 19, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 56.74 | - |
| Dec 18, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | - |
| Dec 15, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
| Dec 14, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 56.74 | - |
| Dec 13, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 56.74 | - |
| Dec 12, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.35 | - |
| Dec 11, 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.15 | - |
| Dec 08, 2023 | 56.40 | 56.40 | 56.40 | 56.40 | 55.95 | - |
| Dec 07, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | - |
| Dec 06, 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.35 | 50 |
| Dec 05, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 56.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.